SIGA Tech

SIGA
🏛️ usa →
9.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.63 7.82 7.51 7.52 0.1M
2021-12-30 7.57 7.79 7.53 7.65 0.1M
2021-12-29 7.62 7.68 7.53 7.56 0.1M
2021-12-28 8.02 8.03 7.61 7.63 0.1M
2021-12-27 7.98 8.04 7.88 8.02 0.1M
2021-12-23 7.87 8.03 7.82 7.99 0.1M
2021-12-22 7.75 7.95 7.66 7.91 0.2M
2021-12-21 7.64 7.79 7.59 7.75 0.2M
2021-12-20 7.32 7.52 7.27 7.52 0.2M
2021-12-17 7.36 7.54 7.26 7.40 0.9M
2021-12-16 7.57 7.57 7.32 7.36 0.2M
2021-12-15 7.25 7.53 7.18 7.51 0.3M
2021-12-14 7.39 7.48 7.22 7.29 0.5M
2021-12-13 7.74 7.74 7.48 7.48 0.2M
2021-12-10 7.78 7.86 7.63 7.69 0.2M
2021-12-09 8.00 8.02 7.75 7.76 0.3M
2021-12-08 8.02 8.06 7.72 8.01 0.3M
2021-12-07 7.33 7.95 7.30 7.90 1.2M
2021-12-06 7.56 7.59 7.25 7.33 0.4M
2021-12-03 7.82 7.91 7.59 7.65 0.3M
2021-12-02 7.78 8.02 7.76 7.93 0.2M
2021-12-01 8.20 8.33 7.79 7.88 0.8M
2021-11-30 8.10 8.36 7.98 8.16 0.4M
2021-11-29 8.64 8.68 8.10 8.14 0.5M
2021-11-26 8.76 8.91 8.50 8.54 0.3M
2021-11-24 9.25 9.25 8.84 8.87 0.3M
2021-11-23 9.18 9.58 8.99 9.18 0.5M
2021-11-22 9.48 9.70 8.75 9.18 0.7M
2021-11-19 9.00 9.82 8.97 9.26 1.4M
2021-11-18 8.74 9.65 8.56 8.95 2.4M
2021-11-17 7.94 8.41 7.85 8.27 1.0M
2021-11-16 7.65 7.82 7.64 7.75 0.2M
2021-11-15 7.56 7.73 7.55 7.62 0.2M
2021-11-12 7.65 7.65 7.38 7.49 0.1M
2021-11-11 7.40 7.50 7.37 7.44 0.1M
2021-11-10 7.47 7.60 7.41 7.41 0.2M
2021-11-09 7.46 7.56 7.42 7.44 0.2M
2021-11-08 7.57 7.57 7.38 7.43 0.1M
2021-11-05 7.41 7.55 7.30 7.39 0.3M
2021-11-04 7.43 7.51 7.25 7.37 0.2M
2021-11-03 7.29 7.54 7.23 7.44 0.4M
2021-11-02 7.24 7.28 7.18 7.26 0.2M
2021-11-01 7.20 7.26 7.16 7.25 0.2M
2021-10-29 7.06 7.24 7.04 7.21 0.2M
2021-10-27 7.15 7.25 7.12 7.19 0.1M
2021-10-26 7.17 7.27 7.11 7.17 0.1M
2021-10-25 7.02 7.19 6.98 7.15 0.1M
2021-10-22 7.02 7.11 7.00 7.04 0.1M
2021-10-21 7.06 7.12 6.98 7.03 0.2M
2021-10-20 7.02 7.10 6.96 7.06 0.1M
2021-10-19 6.96 7.09 6.94 6.99 0.1M
2021-10-18 7.08 7.09 6.95 6.96 0.2M
2021-10-15 7.25 7.31 7.10 7.11 0.2M
2021-10-14 7.11 7.26 7.11 7.15 0.1M
2021-10-13 7.10 7.21 7.04 7.07 0.1M
2021-10-12 7.06 7.16 7.03 7.11 0.1M
2021-10-11 7.10 7.20 7.02 7.06 0.2M
2021-10-08 7.41 7.41 7.10 7.12 0.2M
2021-10-07 7.58 7.58 7.35 7.37 0.4M
2021-10-06 7.49 7.68 7.38 7.61 0.3M
2021-10-05 7.50 7.55 7.36 7.50 0.2M
2021-10-04 7.50 7.69 7.40 7.49 0.3M
2021-10-01 7.44 7.70 7.40 7.55 0.2M
2021-09-30 7.38 7.58 7.35 7.39 0.3M
2021-09-29 7.25 7.36 7.15 7.31 0.2M
2021-09-28 7.22 7.30 7.09 7.21 0.2M
2021-09-27 6.93 7.28 6.88 7.21 0.3M
2021-09-24 6.84 7.00 6.84 6.91 0.1M
2021-09-23 6.76 6.89 6.70 6.84 0.1M
2021-09-22 6.75 6.82 6.70 6.74 0.1M
2021-09-21 6.61 6.79 6.61 6.75 0.1M
2021-09-20 6.62 6.72 6.52 6.59 0.2M
2021-09-17 6.79 6.89 6.60 6.77 1.1M
2021-09-16 6.66 6.85 6.55 6.77 0.4M
2021-09-15 6.61 7.19 6.58 6.67 1.0M
2021-09-14 6.53 6.62 6.49 6.55 0.3M
2021-09-13 6.53 6.58 6.37 6.54 0.3M
2021-09-10 6.83 6.83 6.44 6.50 0.5M
2021-09-09 6.73 7.68 6.73 6.81 1.8M
2021-09-08 6.79 6.81 6.59 6.75 0.2M
2021-09-07 7.05 7.11 6.82 6.83 0.3M
2021-09-03 6.78 7.14 6.66 7.05 0.5M
2021-09-02 6.54 6.71 6.51 6.69 0.3M
2021-09-01 6.52 6.58 6.49 6.54 0.1M
2021-08-31 6.51 6.58 6.43 6.53 0.2M
2021-08-30 6.44 6.55 6.41 6.50 0.1M
2021-08-27 6.37 6.52 6.37 6.40 0.2M
2021-08-26 6.40 6.41 6.28 6.36 0.1M
2021-08-25 6.45 6.46 6.33 6.38 0.2M
2021-08-24 6.40 6.49 6.35 6.48 0.2M
2021-08-23 6.50 6.50 6.39 6.42 0.2M
2021-08-20 6.32 6.52 6.30 6.47 0.2M
2021-08-19 6.40 6.54 6.35 6.37 0.2M
2021-08-18 6.44 6.44 6.34 6.38 0.2M
2021-08-17 6.29 6.44 6.22 6.42 0.2M
2021-08-16 6.31 6.35 6.24 6.29 0.1M
2021-08-13 6.27 6.35 6.24 6.32 0.1M
2021-08-12 6.13 6.28 6.00 6.24 0.2M
2021-08-11 6.21 6.23 6.06 6.16 0.2M
2021-08-10 6.37 6.37 6.20 6.20 0.1M
2021-08-09 6.23 6.39 6.23 6.34 0.2M
2021-08-06 6.26 6.45 6.16 6.27 0.3M
2021-08-05 6.44 6.48 6.24 6.30 0.2M
2021-08-04 6.42 6.53 6.40 6.46 0.2M
2021-08-03 6.45 6.49 6.39 6.46 0.1M
2021-08-02 6.43 6.51 6.37 6.44 0.3M
2021-07-30 6.38 6.42 6.35 6.37 0.2M
2021-07-29 6.37 6.45 6.30 6.39 0.2M
2021-07-28 6.14 6.36 6.14 6.30 0.2M
2021-07-27 6.06 6.13 5.96 6.10 0.3M
2021-07-26 6.07 6.10 6.02 6.07 0.2M
2021-07-23 6.28 6.29 5.99 6.05 0.3M
2021-07-22 6.57 6.65 6.21 6.23 0.4M
2021-07-21 6.09 7.08 6.09 6.65 2.6M
2021-07-20 5.99 6.18 5.91 6.07 0.4M
2021-07-19 5.81 6.09 5.73 5.93 0.6M
2021-07-16 5.81 5.89 5.76 5.88 0.3M
2021-07-15 5.76 5.80 5.70 5.78 0.2M
2021-07-14 5.76 5.83 5.73 5.78 0.2M
2021-07-13 5.77 5.79 5.66 5.74 0.2M
2021-07-12 5.76 5.82 5.67 5.79 0.2M
2021-07-09 5.83 5.86 5.67 5.71 0.2M
2021-07-08 5.76 5.86 5.68 5.76 0.3M
2021-07-07 5.91 5.98 5.77 5.78 0.2M
2021-07-06 6.07 6.07 5.82 5.91 0.3M
2021-07-02 6.19 6.19 6.03 6.05 0.2M
2021-07-01 6.32 6.42 6.07 6.19 0.3M
2021-06-30 6.27 6.33 6.17 6.28 0.3M
2021-06-29 6.36 6.39 6.20 6.31 0.2M
2021-06-28 6.39 6.49 6.32 6.36 0.2M
2021-06-25 6.25 6.39 6.25 6.35 1.1M
2021-06-24 6.12 6.27 6.12 6.25 0.2M
2021-06-23 6.28 6.29 6.06 6.10 0.3M
2021-06-22 6.38 6.38 6.19 6.28 0.3M
2021-06-21 6.39 6.47 6.33 6.38 0.3M
2021-06-18 6.46 6.53 6.29 6.37 0.9M
2021-06-17 6.41 6.59 6.38 6.50 0.3M
2021-06-16 6.56 6.58 6.41 6.44 0.3M
2021-06-15 6.66 6.66 6.46 6.57 0.2M
2021-06-14 6.62 6.71 6.58 6.65 0.2M
2021-06-11 6.64 6.73 6.59 6.65 0.2M
2021-06-10 6.67 6.71 6.61 6.63 0.2M
2021-06-09 6.60 6.71 6.58 6.63 0.2M
2021-06-08 6.75 6.76 6.57 6.59 0.3M
2021-06-07 6.62 6.78 6.61 6.71 0.3M
2021-06-04 6.63 6.69 6.59 6.61 0.2M
2021-06-03 6.64 6.68 6.59 6.63 0.2M
2021-06-02 6.82 6.82 6.62 6.65 0.3M
2021-06-01 7.06 7.11 6.79 6.82 0.3M
2021-05-28 7.24 7.27 7.03 7.05 0.3M
2021-05-27 7.06 7.28 7.06 7.20 0.4M
2021-05-26 6.93 7.11 6.93 7.00 0.2M
2021-05-25 7.00 7.09 6.92 6.92 0.3M
2021-05-24 6.96 7.05 6.91 6.96 0.1M
2021-05-21 7.06 7.10 6.92 6.94 0.1M
2021-05-20 6.91 7.07 6.90 7.01 0.1M
2021-05-19 6.84 6.99 6.76 6.87 0.2M
2021-05-18 6.88 7.03 6.84 6.86 0.2M
2021-05-17 6.99 7.05 6.82 6.88 0.2M
2021-05-14 6.84 7.04 6.76 7.03 0.2M
2021-05-13 7.35 7.35 6.72 6.79 0.2M
2021-05-12 6.78 6.94 6.75 6.82 0.2M
2021-05-11 6.87 6.93 6.75 6.76 0.3M
2021-05-10 7.31 7.36 6.92 6.95 0.3M
2021-05-07 7.31 7.37 7.25 7.33 0.2M
2021-05-06 7.37 7.39 7.30 7.33 0.1M
2021-05-05 7.33 7.44 7.27 7.38 0.2M
2021-05-04 7.26 7.34 7.22 7.31 0.2M
2021-05-03 7.17 7.40 7.17 7.28 0.2M
2021-04-30 7.03 7.21 7.03 7.17 0.2M
2021-04-29 7.05 7.09 7.03 7.04 0.1M
2021-04-28 7.00 7.07 6.90 7.02 0.2M
2021-04-27 7.22 7.26 7.00 7.03 0.3M
2021-04-26 7.17 7.24 7.10 7.20 0.2M
2021-04-23 7.55 7.58 7.16 7.16 0.3M
2021-04-22 7.47 7.57 7.36 7.52 0.2M
2021-04-21 7.58 7.68 7.45 7.47 0.2M
2021-04-20 7.19 7.62 7.19 7.58 0.5M
2021-04-19 7.26 7.33 7.08 7.18 0.3M
2021-04-16 7.20 7.41 7.15 7.26 0.4M
2021-04-15 7.03 7.17 6.99 7.15 0.4M
2021-04-14 7.06 7.09 6.95 6.99 0.2M
2021-04-13 7.10 7.13 7.01 7.03 0.3M
2021-04-12 7.12 7.17 7.07 7.08 0.5M
2021-04-09 7.07 7.18 7.01 7.10 0.3M
2021-04-08 7.00 7.09 6.95 7.06 0.3M
2021-04-07 6.88 7.05 6.81 6.97 0.3M
2021-04-06 6.88 6.98 6.83 6.88 0.3M
2021-04-05 6.68 6.97 6.68 6.88 0.3M
2021-04-01 6.53 6.67 6.49 6.62 0.2M
2021-03-31 6.53 6.56 6.42 6.50 0.4M
2021-03-30 6.48 6.54 6.37 6.52 0.3M
2021-03-29 6.70 6.70 6.47 6.49 0.2M
2021-03-26 6.85 6.90 6.63 6.70 0.2M
2021-03-25 6.61 6.82 6.52 6.79 0.8M
2021-03-24 6.73 6.75 6.59 6.60 0.2M
2021-03-23 6.73 7.00 6.61 6.71 0.8M
2021-03-22 6.80 6.87 6.68 6.74 0.2M
2021-03-19 6.49 6.84 6.49 6.82 0.7M
2021-03-18 6.55 6.71 6.49 6.50 0.2M
2021-03-17 6.56 6.60 6.45 6.58 0.2M
2021-03-16 6.66 6.77 6.52 6.61 0.3M
2021-03-15 6.98 6.98 6.61 6.67 0.3M
2021-03-12 7.09 7.09 6.90 6.95 0.3M
2021-03-11 6.90 7.21 6.87 7.10 0.4M
2021-03-10 7.20 7.23 6.85 6.91 0.4M
2021-03-09 6.96 7.34 6.96 7.15 0.5M
2021-03-08 6.68 6.96 6.61 6.88 0.3M
2021-03-05 6.65 6.82 6.52 6.65 0.4M
2021-03-04 6.52 6.65 6.51 6.55 0.2M
2021-03-03 6.55 6.64 6.41 6.54 0.2M
2021-03-02 6.48 6.68 6.45 6.55 0.2M
2021-03-01 6.42 6.54 6.36 6.52 0.2M
2021-02-26 6.43 6.44 6.11 6.32 0.3M
2021-02-25 6.44 6.50 6.34 6.38 0.1M
2021-02-24 6.49 6.62 6.43 6.50 0.2M
2021-02-23 6.37 6.65 6.20 6.47 0.3M
2021-02-22 6.33 6.42 6.25 6.38 0.2M
2021-02-19 6.41 6.46 6.32 6.37 0.2M
2021-02-18 6.46 6.49 6.32 6.37 0.2M
2021-02-17 6.31 6.57 6.30 6.46 0.2M
2021-02-16 6.42 6.46 6.26 6.30 0.3M
2021-02-12 6.52 6.52 6.37 6.41 0.2M
2021-02-11 6.51 6.55 6.40 6.48 0.1M
2021-02-10 6.51 6.65 6.42 6.46 0.2M
2021-02-09 6.78 6.87 6.39 6.45 0.4M
2021-02-08 6.83 6.88 6.71 6.75 0.2M
2021-02-05 6.64 6.84 6.63 6.80 0.2M
2021-02-04 6.59 6.75 6.48 6.59 0.3M
2021-02-03 6.83 6.92 6.24 6.51 0.4M
2021-02-02 6.61 6.85 6.50 6.83 0.2M
2021-02-01 6.50 6.73 6.45 6.50 0.3M
2021-01-29 6.52 7.48 6.36 6.46 0.3M
2021-01-28 6.62 6.72 6.45 6.52 0.2M
2021-01-27 6.68 6.78 6.42 6.58 0.3M
2021-01-26 6.92 7.08 6.72 6.75 0.3M
2021-01-25 7.03 7.15 6.81 6.87 0.3M
2021-01-22 7.08 7.20 6.99 7.02 0.3M
2021-01-21 7.16 7.22 7.02 7.14 0.2M
2021-01-20 7.19 7.21 7.07 7.16 0.2M
2021-01-19 7.36 7.36 7.15 7.19 0.2M
2021-01-15 7.37 7.37 7.17 7.27 0.1M
2021-01-14 7.34 7.45 7.33 7.40 0.1M
2021-01-13 7.45 7.46 7.25 7.29 0.1M
2021-01-12 7.52 7.57 7.34 7.45 0.2M
2021-01-11 7.63 7.69 7.44 7.51 0.1M
2021-01-08 7.74 7.79 7.53 7.65 0.2M
2021-01-07 7.62 7.80 7.55 7.71 0.2M
2021-01-06 7.37 7.80 7.33 7.61 0.3M
2021-01-05 7.27 7.38 7.24 7.35 0.2M
2021-01-04 7.33 7.41 7.16 7.26 0.1M